8,294円
コスモス薬品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/08/23 | 19,990.0 | 20,200.0 | 19,680.0 | 19,740.0 | 9,870.0 | 132,200 |
| 2021/08/20 | 19,530.0 | 20,080.0 | 19,530.0 | 19,830.0 | 9,915.0 | 114,900 |
| 2021/08/19 | 19,440.0 | 19,790.0 | 19,370.0 | 19,530.0 | 9,765.0 | 102,700 |
| 2021/08/18 | 19,240.0 | 19,670.0 | 19,200.0 | 19,560.0 | 9,780.0 | 120,100 |
| 2021/08/17 | 18,950.0 | 19,440.0 | 18,900.0 | 19,240.0 | 9,620.0 | 121,700 |
| 2021/08/16 | 18,980.0 | 19,000.0 | 18,690.0 | 18,820.0 | 9,410.0 | 96,500 |
| 2021/08/13 | 18,530.0 | 18,990.0 | 18,490.0 | 18,940.0 | 9,470.0 | 123,700 |
| 2021/08/12 | 18,070.0 | 18,440.0 | 18,000.0 | 18,380.0 | 9,190.0 | 105,000 |
| 2021/08/11 | 18,340.0 | 18,340.0 | 18,110.0 | 18,180.0 | 9,090.0 | 98,100 |
| 2021/08/10 | 18,150.0 | 18,380.0 | 18,150.0 | 18,340.0 | 9,170.0 | 114,700 |
| 2021/08/06 | 18,200.0 | 18,300.0 | 18,020.0 | 18,150.0 | 9,075.0 | 97,200 |
| 2021/08/05 | 18,330.0 | 18,430.0 | 18,190.0 | 18,290.0 | 9,145.0 | 93,300 |
| 2021/08/04 | 18,560.0 | 18,690.0 | 18,190.0 | 18,340.0 | 9,170.0 | 132,800 |
| 2021/08/03 | 18,880.0 | 19,010.0 | 18,680.0 | 18,760.0 | 9,380.0 | 105,300 |
| 2021/08/02 | 18,700.0 | 19,110.0 | 18,590.0 | 19,000.0 | 9,500.0 | 136,800 |
| 2021/07/30 | 18,330.0 | 18,790.0 | 18,330.0 | 18,590.0 | 9,295.0 | 185,900 |
| 2021/07/29 | 18,380.0 | 18,490.0 | 18,120.0 | 18,150.0 | 9,075.0 | 116,700 |
| 2021/07/28 | 18,570.0 | 18,750.0 | 18,250.0 | 18,360.0 | 9,180.0 | 102,600 |
| 2021/07/27 | 18,430.0 | 18,770.0 | 18,310.0 | 18,700.0 | 9,350.0 | 126,500 |
| 2021/07/26 | 18,380.0 | 18,450.0 | 18,220.0 | 18,440.0 | 9,220.0 | 104,000 |
おすすめ条件でスクリーニングされた銘柄を見る
コスモス薬品の取引履歴を振り返りませんか？
コスモス薬品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
